The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	169.01	169.24	169.24	170.37	168.89	246,806
August 20, 2025	167.81	169.01	169.01	169.97	166.36	352,400
August 19, 2025	164.72	167.02	167.02	167.26	164.2	275,700
August 18, 2025	166.19	164.06	164.06	166.48	162.46	363,871
August 15, 2025	166.17	166.17	166.17	166.74	165.41	393,004
August 14, 2025	166.22	166	166	166.79	164.55	253,900
August 13, 2025	164.66	166.27	166.27	166.45	163.81	345,400
August 12, 2025	162	163.54	163.54	164.21	161	402,673
August 11, 2025	160.69	161.7	161.7	162.76	159.58	569,215
August 08, 2025	160	160.63	160.63	162.05	159.83	372,700
August 07, 2025	158	159.26	159.26	159.63	157.72	454,936
August 06, 2025	158.24	158.13	158.13	159.47	156	336,200
August 05, 2025	154.81	157.92	157.92	158.14	154.57	534,800
August 04, 2025	152	154.94	154.94	155.34	151.45	384,500
August 01, 2025	149.98	151.75	151.75	151.95	148.99	558,400
July 31, 2025	148.9	150	150	153.07	148.9	506,921
July 30, 2025	150	150.38	150.38	152.31	149.29	480,800
July 29, 2025	147.77	151.01	151.01	151.35	147.63	457,400
July 28, 2025	150.26	147.78	147.78	151.1	147.61	860,000
July 25, 2025	150.05	150.06	150.06	152.62	142.93	1.31M
July 24, 2025	139.01	137.77	137.77	140.99	136.93	734,409
July 23, 2025	136.36	139.25	139.25	139.5	134.79	634,400
July 22, 2025	137.53	136.36	136.36	139.17	135.63	444,073
July 21, 2025	136.71	137.32	137.32	138.49	136	357,419
July 18, 2025	139.84	136.8	136.8	139.84	136.26	275,002
July 17, 2025	139.75	138.85	138.85	140.91	138.07	518,511
July 16, 2025	141.28	139.85	139.85	141.62	139.22	285,400
July 15, 2025	145.75	141.18	141.18	146.05	140.25	285,034
July 14, 2025	144.38	145.75	145.75	145.94	144.17	230,800
July 11, 2025	144.91	143.98	143.98	145.69	143.72	220,861
July 10, 2025	145.26	145.73	145.73	146.57	144.52	137,154
July 09, 2025	146.77	146.71	146.71	146.98	144.93	148,267
July 08, 2025	147	145.83	145.83	148.41	145.69	356,039
July 07, 2025	150.04	147.57	147.57	150.28	147.33	253,100
July 03, 2025	149.97	150.18	150.18	151.74	148.77	183,400
July 02, 2025	150.41	148.91	148.91	150.69	147.62	341,000
July 01, 2025	153.48	150.79	150.79	154.24	150.71	396,415
June 30, 2025	153.67	154.26	154.26	154.91	152.76	419,001
June 27, 2025	153.88	153.35	153.29	155.81	152.74	566,500
June 26, 2025	153.49	153.79	153.73	155.49	152.71	313,200
June 25, 2025	153	152.52	152.46	154.65	152.23	258,700
June 24, 2025	152.77	153.57	153.51	153.64	151.71	248,522
June 23, 2025	152.58	152.17	152.11	154.47	151.62	318,214
June 20, 2025	156.81	153.54	153.54	157.32	152.38	638,294
June 18, 2025	153.85	156.36	156.36	157.68	151.98	319,200
June 17, 2025	151.81	153.85	153.85	154.69	151.59	418,921
June 16, 2025	151.54	152.63	152.63	153.39	150.25	292,747
June 13, 2025	150.5	151.24	151.24	152.25	150.05	322,700
June 12, 2025	149.42	151.24	151.24	151.31	148.85	358,312
June 11, 2025	148.85	149.46	149.46	150.46	147.77	361,103
June 10, 2025	150.27	148.75	148.75	151.19	147.59	360,700
June 09, 2025	152.36	149.79	149.79	152.36	147.77	412,833
June 06, 2025	152.67	152.38	152.38	153.03	151.4	291,400
June 05, 2025	151.3	151.69	151.69	152.04	150.38	241,452
June 04, 2025	150.68	151.41	151.41	152.66	150.35	326,326
June 03, 2025	147.63	150.63	150.63	151.49	147.38	494,600
June 02, 2025	146.32	148.05	148.05	148.13	145.39	460,979
May 30, 2025	146.76	147.26	147.26	148.13	145.53	347,119
May 29, 2025	146.35	146.54	146.54	148.71	144.5	426,736
May 28, 2025	147.45	146.31	146.31	148	145.78	359,000

The Ensign Group, Inc. (ENSG) NASDAQ